Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| M/I Homes(MHO) | 123.35 | 2025-09-26 | 2021-06-16 |
Tägliche K
Minuten-K
|
162.50
2024-12-02
|
34.40
2022-06-21
|
0.0M
2024-08-01
|
-
2025-06-30
|
+20.78%
2024-06-27
|
-11.32%
2022-06-13
|
+41.49%
2024-07
|
-19.09%
2024-12
|
644 | 48.8% | 45.5% | |
| AMC Networks(AMCX) | 6.92 | 2025-09-26 | 2019-12-02 |
Tägliche K
Minuten-K
|
67.50
2021-03-15
|
4.92
2025-08-01
|
0.0M
2021-01-27
|
-
2025-07-01
|
+36.66%
2023-02-17
|
-29.61%
2024-06-13
|
+51.87%
2020-11
|
-45.50%
2024-06
|
836 | 45.9% | 49.5% | |
| IPG Photonics(IPGP) | 68.74 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
222.00
2018-01-09
|
44.46
2025-04-09
|
0.0M
2022-06-14
|
-
2025-07-02
|
+22.58%
2020-05-04
|
-28.14%
2018-07-17
|
+35.77%
2015-02
|
-25.97%
2019-05
|
1633 | 51.4% | 47.3% | |
| Callaway Golf(MODG) | 7.97 | 2025-09-29 | 2016-08-17 |
Tägliche K
Minuten-K
|
31.00
2021-05-27
|
4.74
2020-03-18
|
0.0M
2025-01-03
|
-
2025-06-30
|
+33.08%
2020-03-19
|
-32.89%
2020-03-13
|
+55.29%
2020-04
|
-40.09%
2024-08
|
1271 | 45.9% | 47.8% | |
| Xero Ltd (XRO)(XRO) | 86.00 | 2025-09-29 | 2016-07-28 |
Tägliche K
Minuten-K
|
111.00
2025-02-11
|
10.82
2016-11-02
|
0.0M
2020-10-05
|
-
2025-01-30
|
+16.32%
2020-03-03
|
-16.74%
2020-03-04
|
+26.52%
2022-07
|
-21.35%
2022-01
|
2316 | 45.9% | 43.2% | |
| Readcrest Capital(EXJ) | 1.52 | 2025-09-29 | 2023-09-04 |
Tägliche K
Minuten-K
|
1.60
2025-08-14
|
0.86
2023-09-04
|
0.0M
2025-08-14
|
-
2025-01-02
|
+40.35%
2025-08-14
|
-16.67%
2025-09-04
|
+8.00%
2024-12
|
-3.00%
2023-10
|
513 | 14.4% | 13.1% | |
| Eight Capital Partners(ECPE) | 0.88 | 2025-09-29 | 2020-11-12 |
Tägliche K
Minuten-K
|
8.00
2020-11-12
|
0.23
2025-07-01
|
0.0M
2025-09-12
|
-
2025-01-02
|
+300.00%
2021-01-04
|
-75.00%
2020-11-12
|
+60.00%
2021-03
|
-75.00%
2020-11
|
530 | 10.8% | 12.6% | |
| Sociallite US AB(SOCIAL) | 0.01 | 2025-09-15 | 2021-05-05 |
Tägliche K
Minuten-K
|
56.00
2021-05-05
|
0.01
2025-05-02
|
0.0M
2023-08-30
|
-
2025-01-30
|
+2,900.00%
2023-01-11
|
-98.08%
2023-02-23
|
+4,900.00%
2023-03
|
-97.96%
2022-06
|
1073 | 33.6% | 39.3% | |
| Skechers(SKX) | 54.02 | 2025-09-11 | 2015-01-02 |
Tägliche K
Minuten-K
|
74.80
2025-01-31
|
15.29
2015-01-02
|
0.0M
2018-04-23
|
-
2025-07-04
|
+35.33%
2017-10-17
|
-32.50%
2015-10-21
|
+35.76%
2020-04
|
-27.63%
2015-10
|
2018 | 50.8% | 47.8% | |
| Newtek(NEWT) | 10.04 | 2025-09-29 | 2021-08-04 |
Tägliche K
Minuten-K
|
27.80
2021-11-08
|
8.41
2025-05-06
|
0.0M
2023-03-07
|
-
2025-07-01
|
+14.31%
2024-04-29
|
-18.22%
2023-02-28
|
+24.78%
2024-05
|
-22.31%
2022-09
|
722 | 49.4% | 45.0% | |
| Itron(ITRI) | 108.00 | 2025-09-29 | 2015-01-06 |
Tägliche K
Minuten-K
|
124.00
2025-07-31
|
24.92
2015-09-11
|
0.0M
2016-12-19
|
-
2025-07-01
|
+20.41%
2023-05-03
|
-25.61%
2021-07-30
|
+42.56%
2020-04
|
-27.66%
2020-03
|
1043 | 47.5% | 43.3% | |
| Aspen Aerogels Inc(ASPN) | 6.00 | 2025-09-29 | 2024-05-06 |
Tägliche K
Minuten-K
|
30.80
2024-08-20
|
3.74
2025-05-08
|
0.0M
2025-08-07
|
-
2025-06-30
|
+22.94%
2024-08-06
|
-26.29%
2025-02-13
|
+32.64%
2024-08
|
-29.49%
2024-10
|
334 | 39.2% | 50.6% | |
| Veracyte Inc(VCYT) | 28.20 | 2025-09-26 | 2019-04-10 |
Tägliche K
Minuten-K
|
68.50
2021-02-09
|
14.51
2022-05-11
|
0.0M
2024-08-28
|
-
2025-07-02
|
+45.83%
2024-08-02
|
-25.00%
2021-03-01
|
+47.02%
2020-11
|
-33.16%
2022-01
|
768 | 47.3% | 47.5% | |
| MasTec(MTZ) | 179.00 | 2025-09-29 | 2021-05-14 |
Tägliche K
Minuten-K
|
170.00
2025-07-31
|
42.60
2023-11-02
|
0.0M
2023-11-08
|
-
2025-07-03
|
+22.15%
2022-11-03
|
-20.36%
2023-09-25
|
+20.65%
2023-05
|
-18.24%
2023-09
|
492 | 47.2% | 42.1% | |
| ChampionX Corp(CHX) | 22.40 | 2025-07-15 | 2018-05-14 |
Tägliche K
Minuten-K
|
38.88
2018-08-29
|
2.78
2020-03-24
|
0.1M
2024-03-15
|
-
2025-06-30
|
+61.84%
2020-03-26
|
-81.71%
2020-03-20
|
+83.00%
2020-04
|
-23.03%
2023-03
|
436 | 50.2% | 42.4% | |
| Postal Savings Bank(1658) | 0.59 | 2025-09-29 | 2016-12-30 |
Tägliche K
Minuten-K
|
0.77
2022-04-07
|
0.33
2020-09-23
|
0.0M
2024-01-10
|
-
2025-01-30
|
+13.75%
2021-01-11
|
-9.48%
2022-08-11
|
+27.74%
2021-01
|
-20.46%
2018-12
|
2208 | 42.6% | 43.5% | |
| WPP ADR(WPP) | 20.40 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
111.86
2017-02-13
|
8.70
2015-03-11
|
38.7M
2015-10-13
|
-
2025-01-30
|
+989.72%
2015-06-26
|
-90.19%
2015-12-22
|
+996.24%
2015-07
|
-90.39%
2015-12
|
2716 | 44.4% | 43.8% | |
| DaVita(DVA) | 112.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
172.50
2025-02-04
|
39.92
2019-05-29
|
0.0M
2025-06-02
|
-
2025-07-02
|
+15.42%
2023-05-08
|
-27.20%
2022-10-28
|
+26.30%
2023-11
|
-26.23%
2018-12
|
2054 | 52.1% | 46.8% | |
| Pegasystems(PEGA) | 50.00 | 2025-09-29 | 2017-12-14 |
Tägliche K
Minuten-K
|
122.65
2021-02-16
|
30.53
2022-12-29
|
0.0M
2024-08-15
|
0.0M
2018-04-12
|
+40.35%
2024-02-08
|
-50.29%
2025-06-16
|
+29.35%
2024-02
|
-33.36%
2022-05
|
1103 | 49.0% | 45.0% | |
| Radius Recycling(RDUS) | 25.20 | 2025-07-10 | 2021-09-02 |
Tägliche K
Minuten-K
|
54.50
2022-04-20
|
10.30
2025-01-08
|
0.0M
2025-03-14
|
-
2025-06-30
|
+98.46%
2025-03-14
|
-17.90%
2024-07-23
|
+23.86%
2022-02
|
-24.45%
2022-01
|
515 | 47.0% | 46.4% | |
| NAPCO(NSSC) | 37.00 | 2025-09-29 | 2023-04-06 |
Tägliche K
Minuten-K
|
52.06
2024-07-17
|
17.00
2023-11-02
|
0.0M
2023-08-21
|
-
2025-07-01
|
+24.29%
2023-10-12
|
-44.89%
2023-08-07
|
+60.47%
2023-11
|
-32.14%
2023-08
|
477 | 47.8% | 47.2% | |
| Vital Energy(VTLE) | 15.70 | 2025-09-26 | 2021-06-23 |
Tägliche K
Minuten-K
|
110.60
2022-06-09
|
11.40
2025-04-09
|
0.0M
2025-04-07
|
-
2025-06-30
|
+35.96%
2022-09-26
|
-18.29%
2021-10-06
|
+67.03%
2021-09
|
-44.39%
2021-07
|
659 | 46.3% | 48.0% | |
| Lendingtree(TREE) | 61.12 | 2025-09-29 | 2018-04-17 |
Tägliche K
Minuten-K
|
383.80
2019-07-15
|
10.70
2023-10-23
|
0.0M
2023-12-20
|
-
2025-07-02
|
+33.49%
2018-10-30
|
-23.37%
2024-10-25
|
+78.36%
2023-01
|
-38.74%
2020-03
|
1056 | 48.7% | 49.1% | |
| Spectrum Brands(SPB) | 46.60 | 2025-09-29 | 2018-07-26 |
Tägliche K
Minuten-K
|
94.50
2021-11-23
|
19.50
2020-03-18
|
0.0M
2020-03-20
|
-
2025-06-30
|
+37.42%
2020-05-07
|
-57.61%
2020-03-09
|
+21.28%
2019-11
|
-28.66%
2018-11
|
436 | 45.4% | 42.4% | |
| The York Water(YORW) | 26.00 | 2025-09-26 | 2024-01-19 |
Tägliche K
Minuten-K
|
38.80
2024-08-01
|
25.60
2025-09-11
|
0.0M
2025-08-27
|
-
2025-07-03
|
+6.14%
2024-10-07
|
-6.21%
2025-04-28
|
+9.36%
2024-07
|
-8.90%
2024-08
|
324 | 40.7% | 44.8% | |
| Service Properties(SVC) | 2.37 | 2025-09-29 | 2019-10-01 |
Tägliche K
Minuten-K
|
24.25
2019-10-01
|
1.56
2025-04-22
|
0.1M
2024-12-18
|
-
2025-06-30
|
+43.03%
2020-03-06
|
-22.78%
2020-03-03
|
+56.59%
2020-11
|
-71.39%
2020-03
|
1310 | 45.7% | 50.2% | |
| Rexford Inl Rty(REXR) | 35.60 | 2025-09-26 | 2023-11-06 |
Tägliche K
Minuten-K
|
52.50
2023-12-15
|
27.20
2025-04-09
|
0.0M
2024-09-18
|
-
2025-07-11
|
+8.17%
2024-06-21
|
-8.38%
2025-04-03
|
+12.45%
2023-12
|
-12.78%
2024-10
|
367 | 43.1% | 42.5% | |
| Digital Invest eV(ENGLG) | 0.03 | 2025-09-29 | 2022-05-03 |
Tägliche K
Minuten-K
|
13.98
2022-05-03
|
0.02
2025-08-27
|
0.0M
2025-05-15
|
-
2025-01-30
|
+84.00%
2025-07-10
|
-72.79%
2025-07-04
|
+50.00%
2023-01
|
-36.49%
2024-10
|
861 | 28.3% | 37.4% | |
| OrganiGram Holdings Inc(OGI) | 1.41 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.80
2019-05-20
|
0.45
2015-09-29
|
0.0M
2024-04-08
|
-
2025-01-30
|
+47.17%
2020-01-15
|
-30.75%
2015-10-09
|
+162.30%
2015-10
|
-31.64%
2022-12
|
2667 | 44.9% | 52.0% | |
| Gateway Real Estate(GTYG) | 0.49 | 2025-09-29 | 2019-04-12 |
Tägliche K
Minuten-K
|
7.38
2022-03-25
|
0.10
2024-06-28
|
0.3M
2022-01-20
|
-
2025-01-30
|
+287.32%
2024-07-11
|
-63.93%
2024-05-20
|
+165.96%
2024-09
|
-72.70%
2024-06
|
1632 | 38.8% | 46.8% | |
| Intrum Justitia(INTRUs) | 4.33 | 2025-09-29 | 2015-08-18 |
Tägliche K
Minuten-K
|
37.40
2017-05-09
|
1.09
2024-03-19
|
0.0M
2023-03-20
|
-
2025-01-10
|
+30.17%
2024-03-20
|
-37.54%
2024-03-15
|
+38.10%
2023-12
|
-46.09%
2020-03
|
2554 | 46.0% | 51.5% | |
| Aston Minerals(ASO) | 0.01 | 2025-05-29 | 2017-06-29 |
Tägliche K
Minuten-K
|
0.19
2017-10-06
|
0.00
2020-03-18
|
0.5M
2018-01-02
|
-
2025-01-30
|
+220.00%
2019-02-11
|
-60.00%
2020-02-14
|
+223.81%
2021-03
|
-66.67%
2020-02
|
1931 | 29.2% | 34.0% | |
| Vera Bradley(VRA) | 1.70 | 2025-09-29 | 2015-06-16 |
Tägliche K
Minuten-K
|
17.84
2016-03-22
|
1.52
2025-05-07
|
0.0M
2025-05-19
|
-
2025-01-30
|
+45.73%
2015-12-09
|
-21.08%
2025-06-12
|
+45.11%
2020-04
|
-49.12%
2020-03
|
2609 | 45.0% | 47.1% | |
| Kyushu Railway(9142) | 22.60 | 2025-09-29 | 2016-10-25 |
Tägliche K
Minuten-K
|
31.30
2017-03-20
|
16.30
2020-08-03
|
0.0M
2018-06-15
|
-
2025-01-30
|
+9.39%
2017-11-17
|
-7.44%
2020-02-24
|
+25.88%
2021-02
|
-25.45%
2020-07
|
2260 | 41.2% | 41.1% | |
| Shandong Weigao Medical Polymer(1066) | 0.61 | 2025-09-29 | 2015-07-29 |
Tägliche K
Minuten-K
|
2.36
2020-07-22
|
0.43
2024-07-02
|
0.1M
2024-09-03
|
-
2025-01-30
|
+16.24%
2025-03-27
|
-15.22%
2025-04-07
|
+44.44%
2024-09
|
-24.40%
2021-07
|
2578 | 44.5% | 46.3% | |
| Advides AG (4RL)(4RL) | 0.06 | 2025-09-29 | 2015-07-24 |
Tägliche K
Minuten-K
|
4.20
2022-01-28
|
0.02
2025-06-16
|
0.3M
2022-01-27
|
-
2025-01-31
|
+300.00%
2019-01-22
|
-84.13%
2025-06-16
|
+149.33%
2017-02
|
-70.20%
2023-11
|
2581 | 17.1% | 17.0% | |
| Personas Social(PRSN) | 0.02 | 2025-09-29 | 2015-07-24 |
Tägliche K
Minuten-K
|
1.60
2016-11-22
|
0.00
2019-09-10
|
0.1M
2021-02-23
|
-
2025-01-30
|
+925.00%
2020-01-31
|
-78.95%
2019-05-22
|
+756.10%
2015-08
|
-64.71%
2015-09
|
2246 | 31.2% | 37.6% | |
| Internet Initiative Japan Inc(3774) | 14.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
20.20
2023-05-16
|
3.18
2016-12-06
|
0.0M
2024-08-13
|
-
2025-01-30
|
+329.51%
2016-05-16
|
-75.67%
2016-05-17
|
+349.72%
2017-10
|
-75.80%
2016-10
|
2722 | 46.4% | 44.0% | |
| Toyobo(3101) | 6.45 | 2025-09-29 | 2015-09-02 |
Tägliche K
Minuten-K
|
17.85
2016-07-11
|
4.88
2025-04-07
|
0.0M
2020-05-12
|
-
2025-01-30
|
+13.71%
2020-03-13
|
-11.44%
2016-07-29
|
+22.86%
2020-05
|
-16.65%
2016-08
|
2553 | 41.7% | 42.4% | |
| BBMG Corp(2009) | 0.08 | 2025-09-29 | 2015-07-17 |
Tägliche K
Minuten-K
|
0.57
2017-04-11
|
0.05
2024-08-22
|
0.1M
2017-05-04
|
-
2025-01-30
|
+41.14%
2017-03-27
|
-24.71%
2024-03-06
|
+44.64%
2024-09
|
-22.19%
2015-08
|
2585 | 39.5% | 43.0% | |
| Xtep International(1368) | 0.63 | 2025-09-29 | 2015-07-08 |
Tägliche K
Minuten-K
|
1.84
2022-07-08
|
0.24
2020-09-25
|
0.0M
2025-02-27
|
-
2025-01-30
|
+22.32%
2021-06-08
|
-18.73%
2017-08-04
|
+62.57%
2021-06
|
-38.12%
2023-11
|
2593 | 43.8% | 47.1% | |
| Chengdu PUTIAN Telecom Cable(1202) | 0.09 | 2025-09-29 | 2015-07-08 |
Tägliche K
Minuten-K
|
0.24
2021-12-13
|
0.04
2020-09-01
|
0.0M
2021-02-08
|
-
2025-01-30
|
+94.00%
2024-05-03
|
-41.24%
2024-05-06
|
+80.77%
2021-02
|
-25.00%
2022-01
|
2593 | 37.1% | 40.5% | |
| Barrett(BBSI) | 38.00 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
85.50
2019-11-08
|
16.13
2022-06-17
|
0.0M
2025-05-12
|
-
2025-01-30
|
+34.13%
2020-03-10
|
-75.00%
2022-04-28
|
+35.26%
2020-04
|
-74.63%
2022-05
|
2723 | 46.2% | 43.3% | |
| Aehr Test Systems(AEHR) | 25.62 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
49.14
2023-08-01
|
0.86
2016-05-25
|
0.0M
2025-07-22
|
-
2025-01-30
|
+50.67%
2016-06-06
|
-30.27%
2023-03-02
|
+125.12%
2017-02
|
-50.98%
2022-01
|
2723 | 46.3% | 50.5% | |
| GBL(GBLB) | 75.05 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
103.95
2021-11-08
|
57.62
2020-03-17
|
0.2M
2015-05-07
|
-
2025-01-31
|
+9.50%
2020-03-19
|
-12.75%
2020-03-13
|
+15.22%
2020-11
|
-15.84%
2020-03
|
2394 | 52.3% | 46.6% | |
| Corbion(CORB) | 16.35 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.50
2021-02-08
|
13.23
2015-01-12
|
1.6M
2015-03-20
|
-
2025-01-31
|
+24.36%
2017-01-10
|
-13.38%
2020-03-16
|
+28.37%
2020-04
|
-21.42%
2020-03
|
2370 | 47.9% | 49.8% | |
| CRH(CRH) | 97.58 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,983.00
2015-08-18
|
16.90
2020-03-19
|
14.6M
2015-02-02
|
-
2025-02-20
|
+20.72%
2024-01-05
|
-98.33%
2017-01-09
|
+17.36%
2024-02
|
-23.21%
2020-03
|
2295 | 50.0% | 49.0% | |
| A2A(A2) | 2.18 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
2.35
2025-06-16
|
0.79
2015-01-07
|
66.6M
2015-02-23
|
-
2025-01-31
|
+10.15%
2022-11-07
|
-13.23%
2025-04-07
|
+20.17%
2020-11
|
-29.28%
2020-03
|
2393 | 50.0% | 48.2% | |
| Mondi(MNDI) | 11.60 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
1,327.00
2015-05-01
|
11.40
2025-04-09
|
3.9M
2015-05-13
|
-
2025-01-30
|
+7,477.67%
2015-04-30
|
-98.71%
2015-05-01
|
+18.62%
2019-01
|
-98.50%
2015-05
|
2716 | 47.8% | 47.1% | |
| Orix(IX) | 21.80 | 2025-09-29 | 2015-01-02 |
Tägliche K
Minuten-K
|
111.00
2024-08-30
|
16.00
2025-04-07
|
0.0M
2020-10-02
|
-
2025-01-30
|
+400.00%
2025-02-28
|
-79.89%
2025-02-24
|
+25.55%
2015-02
|
-25.17%
2020-03
|
2714 | 44.7% | 42.7% | |